亚华电子 (301337) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-07-24	21.09	21.01	-0.50	-2.32%	20.58	21.40	13316	2796	1.31%
2026-07-23	21.30	21.51	0.21	0.99%	20.89	21.67	15993	3403	1.57%
2026-07-22	21.71	21.30	-0.41	-1.89%	21.26	22.18	17400	3765	1.71%
2026-07-21	22.10	21.71	-0.40	-1.81%	20.31	22.12	26155	5590	2.57%
2026-07-20	23.50	22.11	-1.36	-5.79%	21.80	24.00	25261	5758	2.48%
2026-07-17	24.60	23.47	-1.14	-4.63%	23.14	24.80	21317	5098	2.09%
2026-07-16	24.38	24.61	0.01	0.04%	24.06	25.05	14880	3650	1.46%
2026-07-15	24.37	24.60	0.42	1.74%	23.91	25.58	18212	4503	1.79%
2026-07-14	23.87	24.18	0.52	2.20%	23.03	24.50	18742	4466	1.84%
2026-07-13	25.95	23.66	-2.49	-9.52%	23.55	26.10	30436	7397	2.99%
2026-07-10	27.17	26.15	-1.02	-3.75%	26.14	27.17	25460	6760	2.50%
2026-07-09	26.77	27.17	0.16	0.59%	26.07	27.24	13559	3624	1.33%
2026-07-08	26.74	27.01	0.27	1.01%	25.92	27.43	17945	4781	1.76%
2026-07-07	27.38	26.74	-0.87	-3.15%	26.62	28.30	18219	4926	1.79%
2026-07-06	28.95	27.61	-1.42	-4.89%	27.60	29.10	26316	7396	2.58%
2026-07-03	28.29	29.03	0.82	2.91%	27.78	29.33	30694	8798	3.01%
2026-07-02	28.02	28.21	0.18	0.64%	27.87	29.56	33494	9637	3.29%
2026-07-01	27.53	28.03	0.23	0.83%	27.40	28.66	23759	6688	2.33%
2026-06-30	27.69	27.80	0.00	0.00%	27.37	28.27	21503	5983	2.11%
2026-06-29	27.23	27.80	0.56	2.06%	27.09	29.15	35290	9873	3.46%
2026-06-26	26.01	27.24	0.54	2.02%	25.81	27.69	34466	9355	3.38%
2026-06-25	26.83	26.70	-0.37	-1.37%	24.91	28.00	57766	15153	5.67%
2026-06-24	28.00	27.07	-0.98	-3.49%	26.51	28.25	18367	4980	1.80%
2026-06-23	28.65	28.05	-0.60	-2.09%	27.86	28.98	14918	4234	1.46%
2026-06-22	28.55	28.65	-0.29	-1.00%	28.05	29.44	21839	6232	2.14%
2026-06-18	28.56	28.94	0.35	1.22%	28.10	29.05	21131	6075	2.07%
2026-06-17	27.63	28.59	0.68	2.44%	27.41	28.68	29800	8386	2.92%
2026-06-16	27.51	27.91	-0.29	-1.03%	27.22	28.64	32290	9053	3.17%
2026-06-15	28.03	28.20	0.48	1.73%	27.13	28.25	41676	11495	4.09%
2026-06-12	26.53	27.72	1.55	5.92%	26.34	29.95	73138	21077	7.18%
2026-06-11	26.31	26.17	-1.08	-3.96%	25.37	26.73	43219	11235	4.24%
2026-06-10	24.00	27.25	3.09	12.79%	23.61	27.48	52726	13499	5.17%
2026-06-09	24.16	24.16	0.20	0.83%	23.80	24.56	12959	3121	1.27%
2026-06-08	23.94	23.96	-0.46	-1.88%	23.48	24.79	16854	4063	1.65%
2026-06-05	24.29	24.42	0.22	0.91%	23.43	24.78	17098	4125	1.68%
2026-06-04	24.79	24.20	-0.63	-2.54%	23.96	24.87	13200	3209	1.29%
2026-06-03	25.48	24.83	-0.66	-2.59%	24.51	25.57	16518	4119	1.62%
2026-06-02	26.46	25.49	-0.78	-2.97%	25.23	26.46	17544	4482	1.72%
2026-06-01	25.45	26.27	0.64	2.50%	25.42	26.63	17515	4602	1.72%
2026-05-29	27.21	25.63	-1.66	-6.08%	25.16	27.48	26909	6985	2.64%
2026-05-28	27.10	27.29	0.06	0.22%	26.28	27.64	21033	5661	2.06%
2026-05-27	27.38	27.23	-0.52	-1.87%	27.00	28.21	21249	5836	2.08%
2026-05-26	29.01	27.75	-1.36	-4.67%	27.01	29.45	39189	10943	3.84%
2026-05-25	27.81	29.11	1.23	4.41%	27.60	29.15	37761	10755	8.53%
2026-05-22	26.85	27.88	1.01	3.76%	26.30	28.14	22424	6140	5.06%
2026-05-21	28.30	26.87	-1.32	-4.68%	26.53	28.70	20424	5645	4.61%
2026-05-20	28.60	28.19	-0.31	-1.09%	28.02	28.90	17544	4984	3.96%
2026-05-19	28.24	28.50	0.27	0.96%	28.03	28.96	19064	5427	4.30%
2026-05-18	27.79	28.23	0.53	1.91%	27.32	28.30	17045	4745	3.85%
2026-05-15	28.21	27.70	-0.40	-1.42%	27.53	28.28	17482	4889	3.95%
2026-05-14	28.28	28.10	-0.22	-0.78%	27.80	28.57	17251	4857	3.90%
2026-05-13	28.08	28.32	0.16	0.57%	27.94	28.63	15910	4502	3.59%
2026-05-12	28.61	28.16	-0.53	-1.85%	27.95	28.95	18632	5290	4.21%
2026-05-11	28.83	28.69	-0.15	-0.52%	28.38	29.00	18243	5219	4.12%
2026-05-08	28.26	28.84	0.58	2.05%	28.17	28.84	18222	5202	4.11%
2026-05-07	28.10	28.26	0.16	0.57%	28.00	28.46	16801	4752	3.79%
2026-05-06	28.50	28.10	0.00	0.00%	27.95	28.50	16364	4624	3.69%
2026-04-30	27.88	28.10	0.22	0.79%	27.71	28.38	12611	3541	2.85%
2026-04-29	27.28	27.88	0.14	0.50%	27.28	28.17	12197	3399	2.75%
2026-04-28	27.96	27.74	-0.46	-1.63%	27.31	28.44	19392	5407	4.38%
2026-04-27	27.10	28.20	0.72	2.62%	26.22	28.25	26139	7154	5.90%
2026-04-24	27.10	27.48	0.13	0.48%	26.91	27.76	10961	2983	2.96%
2026-04-23	27.98	27.35	-0.66	-2.36%	27.31	27.98	14816	4080	4.01%
2026-04-22	28.25	28.01	0.12	0.43%	27.70	28.25	10089	2818	2.73%
2026-04-21	28.28	27.89	-0.41	-1.45%	27.70	28.28	11627	3248	3.14%
2026-04-20	28.30	28.30	0.01	0.04%	28.04	28.40	13331	3759	3.60%